PNC Process Systems Co., Ltd. (603690.SS) SHH

23.43

-0.19(-0.80%)

Updated at April 03 02:48PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	23.77	23.41	23.41	23.79	23.41	4.92M
April 02, 2026	24.42	23.62	23.62	24.53	23.45	8.67M
April 01, 2026	24.56	24.56	24.56	24.73	24.3	6.33M
March 31, 2026	24.7	24.12	24.12	24.9	24.08	6.77M
March 30, 2026	24.6	24.83	24.83	24.93	24.33	5.83M
March 27, 2026	24	24.96	24.96	25.14	23.98	6.7M
March 26, 2026	25.06	24.42	24.42	25.06	24.35	5.58M
March 25, 2026	24.8	25.06	25.06	25.37	24.8	8.48M
March 24, 2026	24.55	24.64	24.64	24.68	23.8	8.54M
March 23, 2026	24.92	24.14	24.14	25.21	23.98	11.22M
March 20, 2026	26.11	25.41	25.41	26.44	25.4	9.6M
March 19, 2026	26.51	26.06	26.06	26.6	25.93	8.24M
March 18, 2026	26.51	26.87	26.87	26.9	26.41	7.64M
March 17, 2026	27.12	26.5	26.5	27.12	26.47	8.87M
March 16, 2026	26.21	27.25	27.25	27.25	25.95	12.34M
March 13, 2026	26.21	26.35	26.35	26.88	26.15	6.53M
March 12, 2026	26.8	26.51	26.51	27	26.39	6.74M
March 11, 2026	27.19	26.94	26.94	27.35	26.81	7.44M
March 10, 2026	26.69	26.84	26.84	27.09	26.67	5.9M
March 09, 2026	26.65	26.29	26.29	26.65	25.46	13.87M
March 06, 2026	26.7	27.02	27.02	27.12	26.65	7.14M
March 05, 2026	27.25	26.88	26.88	27.55	26.71	10.18M
March 04, 2026	26.6	26.86	26.86	27.4	26.55	7.04M
March 03, 2026	28.43	27.06	27.06	28.85	27.01	15.56M
March 02, 2026	28.54	28.36	28.36	29.06	28.3	13.31M
February 27, 2026	29.03	29.15	29.15	29.2	28.66	12.6M
February 26, 2026	28.74	29.35	29.35	29.35	28.33	19.81M
February 25, 2026	28.37	28.75	28.75	28.86	28.21	13.42M
February 24, 2026	28.3	28.32	28.32	28.5	27.84	10.04M
February 13, 2026	27.71	27.97	0	28.38	27.71	11.01M
February 12, 2026	27.66	27.92	0	28	27.53	9.52M
February 11, 2026	27.75	27.58	0	27.87	27.55	6.57M
February 10, 2026	27.9	27.76	0	28.02	27.76	7.84M
February 09, 2026	27.6	27.96	0	27.97	27.53	11.6M
February 06, 2026	27.28	27.3	0	27.66	27.13	8.46M
February 05, 2026	27.5	27.47	0	27.63	27.22	9.92M
February 04, 2026	27.65	27.7	0	27.85	27.35	9.86M
February 03, 2026	27.43	27.89	0	27.92	27.35	12.56M
February 02, 2026	28	27.18	0	28.1	27.08	16.27M
January 30, 2026	28.31	28.17	0	28.6	27.69	19.58M
January 29, 2026	28.99	28.52	0	29.66	28.5	24.88M
January 28, 2026	28.8	29.01	0	29.67	28.62	32.82M
January 27, 2026	28.5	29.12	0	29.5	28.25	53.06M
January 26, 2026	30.81	30.81	0	31.33	30.81	14.56M
January 23, 2026	33.6	34.23	0	34.5	33.4	27.23M
January 22, 2026	34.86	33.76	0	34.97	33.6	29.7M
January 21, 2026	33.85	34.61	0	34.92	33.54	39.32M
January 20, 2026	33.61	34.23	0	35.26	33.48	41.36M
January 19, 2026	34.58	33.87	0	35.2	33.71	38.35M
January 16, 2026	33.28	34.23	0	35.07	32.66	57.32M
January 15, 2026	31.42	32.67	0	32.68	31.37	29.58M
January 14, 2026	31.55	31.7	0	32.3	31.25	21.78M
January 13, 2026	32.51	31.45	0	32.69	31.31	24.07M
January 12, 2026	32.64	32.55	0	32.84	32.31	26.62M
January 09, 2026	32.56	32.64	0	32.85	32.26	25.9M
January 08, 2026	33.12	32.73	0	33.65	32.55	31.07M
January 07, 2026	32.9	33.41	0	33.67	32.53	46.71M
January 06, 2026	31.65	32.7	0	32.88	31.52	36.44M
January 05, 2026	31.67	32.1	0	32.39	31.65	38.74M
December 31, 2025	30.3	31.45	0	32.5	29.61	43.61M